Shandong Zhongji Electrical Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 223.68 | 236.60 | 221.00 | 235.58 | 166.52 | 27,610,733 |
| 2024-04-23 | 222.56 | 226.60 | 216.26 | 220.51 | 155.87 | 24,066,710 |
| 2024-04-22 | 217.00 | 223.99 | 211.23 | 221.70 | 156.71 | 34,918,256 |
| 2024-04-19 | 241.01 | 245.34 | 229.46 | 238.98 | 168.92 | 21,452,837 |
| 2024-04-18 | 238.92 | 246.82 | 235.48 | 242.73 | 171.58 | 16,413,547 |
| 2024-04-17 | 235.66 | 246.47 | 232.40 | 244.45 | 172.79 | 21,453,565 |
| 2024-04-16 | 234.22 | 241.50 | 228.27 | 232.90 | 164.63 | 18,793,545 |
| 2024-04-15 | 234.91 | 241.56 | 233.18 | 237.30 | 167.74 | 17,939,594 |
| 2024-04-12 | 229.60 | 244.02 | 228.90 | 237.06 | 167.57 | 30,735,097 |
| 2024-04-11 | 225.40 | 230.41 | 223.71 | 224.21 | 158.48 | 14,886,291 |
| 2024-04-10 | 227.18 | 230.83 | 219.80 | 223.30 | 157.84 | 16,849,086 |
| 2024-04-09 | 229.60 | 232.37 | 224.32 | 230.86 | 163.18 | 17,038,329 |
| 2024-04-08 | 217.84 | 237.02 | 217.84 | 230.38 | 162.85 | 25,924,309 |
| 2024-04-03 | 222.60 | 224.77 | 217.88 | 218.54 | 154.48 | 16,630,436 |
| 2024-04-02 | 226.80 | 232.40 | 224.04 | 227.57 | 160.86 | 19,455,616 |
| 2024-04-01 | 220.91 | 229.43 | 218.08 | 228.20 | 161.30 | 21,793,143 |
| 2024-03-29 | 214.34 | 219.34 | 212.59 | 219.18 | 154.93 | 9,873,398 |
| 2024-03-28 | 217.01 | 223.83 | 211.58 | 216.57 | 153.08 | 26,330,865 |
| 2024-03-27 | 225.09 | 226.76 | 213.86 | 215.88 | 152.60 | 29,085,648 |
| 2024-03-26 | 231.71 | 241.89 | 210.00 | 221.90 | 156.85 | 46,524,626 |
| 2024-03-25 | 235.14 | 240.63 | 229.60 | 233.11 | 164.78 | 22,335,677 |
| 2024-03-22 | 235.20 | 238.73 | 232.90 | 234.75 | 165.93 | 22,615,344 |
| 2024-03-21 | 236.94 | 241.72 | 232.86 | 234.75 | 165.93 | 25,327,281 |
| 2024-03-20 | 240.80 | 245.92 | 232.40 | 236.54 | 167.20 | 32,157,969 |
| 2024-03-19 | 242.63 | 247.31 | 240.03 | 243.33 | 172.00 | 33,277,231 |
| 2024-03-18 | 250.25 | 260.51 | 248.63 | 251.99 | 178.12 | 32,993,596 |
| 2024-03-15 | 233.80 | 252.56 | 231.83 | 248.30 | 175.51 | 38,974,233 |
| 2024-03-14 | 226.80 | 240.80 | 226.80 | 237.34 | 167.77 | 31,101,666 |
| 2024-03-13 | 239.97 | 240.63 | 230.85 | 231.00 | 163.28 | 31,768,352 |
| 2024-03-12 | 237.72 | 240.23 | 223.68 | 230.79 | 163.13 | 36,190,452 |
| 2024-03-11 | 233.84 | 239.36 | 229.99 | 238.84 | 168.82 | 34,161,721 |
| 2024-03-08 | 236.42 | 247.70 | 230.51 | 244.99 | 173.17 | 36,453,783 |
| 2024-03-07 | 238.00 | 244.68 | 229.60 | 229.80 | 162.43 | 30,368,922 |
| 2024-03-06 | 233.80 | 238.28 | 227.98 | 234.19 | 165.54 | 30,407,979 |
| 2024-03-05 | 228.62 | 251.86 | 227.67 | 236.82 | 167.40 | 46,923,422 |
| 2024-03-04 | 232.55 | 238.92 | 224.15 | 231.92 | 163.94 | 40,503,456 |
| 2024-03-01 | 218.44 | 228.93 | 218.44 | 225.54 | 159.42 | 37,820,658 |
| 2024-02-29 | 214.20 | 222.32 | 211.40 | 217.22 | 153.55 | 36,809,385 |
| 2024-02-28 | 225.40 | 228.06 | 209.73 | 209.73 | 148.25 | 40,110,610 |
| 2024-02-27 | 206.44 | 230.58 | 204.43 | 226.72 | 160.25 | 45,132,277 |
| 2024-02-26 | 198.84 | 211.97 | 198.84 | 208.64 | 147.48 | 33,292,672 |
| 2024-02-23 | 224.00 | 225.40 | 205.87 | 206.82 | 146.19 | 49,034,104 |
| 2024-02-22 | 221.27 | 223.50 | 209.26 | 216.31 | 152.90 | 41,951,491 |
| 2024-02-21 | 212.80 | 215.64 | 206.22 | 209.94 | 148.40 | 45,141,645 |
| 2024-02-20 | 214.20 | 228.19 | 211.40 | 223.30 | 157.84 | 44,837,230 |
| 2024-02-19 | 193.20 | 213.36 | 187.40 | 213.36 | 150.81 | 41,589,102 |
| 2024-02-08 | 178.50 | 191.80 | 174.72 | 177.80 | 125.68 | 35,591,806 |
| 2024-02-07 | 172.34 | 176.39 | 170.23 | 174.45 | 123.31 | 27,058,041 |
| 2024-02-06 | 154.92 | 174.83 | 153.72 | 174.83 | 123.58 | 35,496,880 |
| 2024-02-05 | 151.20 | 164.40 | 151.02 | 156.80 | 110.83 | 36,554,728 |
| 2024-02-02 | 156.63 | 159.43 | 150.78 | 153.79 | 108.71 | 27,957,811 |
| 2024-02-01 | 145.31 | 162.40 | 142.17 | 155.47 | 109.89 | 35,111,551 |
| 2024-01-31 | 140.03 | 151.05 | 138.25 | 143.92 | 101.73 | 28,299,456 |
| 2024-01-30 | 144.20 | 148.12 | 141.02 | 141.68 | 100.15 | 21,396,846 |
| 2024-01-29 | 159.11 | 159.11 | 135.38 | 145.35 | 102.74 | 42,655,860 |
| 2024-01-26 | 165.19 | 165.20 | 159.32 | 162.34 | 114.75 | 23,214,974 |
| 2024-01-25 | 157.47 | 166.88 | 155.99 | 165.69 | 117.12 | 29,700,979 |
| 2024-01-24 | 159.11 | 159.85 | 152.57 | 159.18 | 112.52 | 26,955,248 |
| 2024-01-23 | 156.79 | 164.16 | 155.18 | 159.60 | 112.81 | 29,756,999 |
| 2024-01-22 | 162.40 | 163.10 | 155.39 | 156.24 | 110.44 | 32,714,966 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-12 | 1.2000 CNY |
| 2026-04-30 | 1.0000 CNY |
| 2025-10-13 | 0.4000 CNY |
| 2025-06-19 | 0.5000 CNY |
| 2024-06-06 | 0.4500 CNY |
| 2023-06-06 | 0.2000 CNY |
| 2022-05-26 | 0.2200 CNY |
| 2021-06-09 | 0.1210 CNY |
| 2020-07-02 | 0.0840 CNY |
| 2019-06-04 | 0.1230 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.